Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 15.55 | 15.74 | 15.39 | 15.63 | 15.63 | +0.02 (+0.13%) | 3,316,500 |
28 Nov 2023 | USD | 15.21 | 15.62 | 15.12 | 15.61 | 15.61 | +0.6 (+4.00%) | 3,357,900 |
27 Nov 2023 | USD | 15.08 | 15.15 | 14.81 | 15.01 | 15.01 | +0.22 (+1.49%) | 3,273,600 |
24 Nov 2023 | USD | 14.38 | 14.85 | 14.38 | 14.79 | 14.79 | +0.41 (+2.85%) | 1,747,700 |
22 Nov 2023 | USD | 14.73 | 14.73 | 14.33 | 14.38 | 14.38 | -0.2 (-1.37%) | 2,105,900 |
21 Nov 2023 | USD | 14.47 | 14.76 | 14.47 | 14.58 | 14.58 | +0.32 (+2.24%) | 2,748,900 |
20 Nov 2023 | USD | 14.07 | 14.39 | 13.93 | 14.26 | 14.26 | -0.06 (-0.42%) | 2,290,400 |
17 Nov 2023 | USD | 14.47 | 14.57 | 14.23 | 14.32 | 14.32 | -0.04 (-0.28%) | 2,483,200 |
16 Nov 2023 | USD | 14.26 | 14.69 | 14.12 | 14.36 | 14.36 | +0.3 (+2.13%) | 4,141,100 |
15 Nov 2023 | USD | 14.12 | 14.2 | 13.91 | 14.06 | 14.06 | +0.02 (+0.14%) | 2,322,900 |
14 Nov 2023 | USD | 13.49 | 14.18 | 13.47 | 14.04 | 14.04 | +0.9 (+6.85%) | 3,413,600 |
13 Nov 2023 | USD | 13.3 | 13.42 | 13.13 | 13.14 | 13.14 | -0.18 (-1.35%) | 2,883,900 |
10 Nov 2023 | USD | 13.64 | 13.64 | 13.13 | 13.32 | 13.32 | -0.38 (-2.77%) | 4,704,600 |
9 Nov 2023 | USD | 13.7 | 14.09 | 13.53 | 13.7 | 13.7 | +0.08 (+0.59%) | 3,625,500 |
8 Nov 2023 | USD | 14.63 | 14.63 | 13.55 | 13.62 | 13.62 | -1.37 (-9.14%) | 7,675,300 |
7 Nov 2023 | USD | 15.07 | 15.07 | 14.59 | 14.99 | 14.99 | -0.23 (-1.51%) | 2,843,500 |
6 Nov 2023 | USD | 15.3 | 15.49 | 15.22 | 15.22 | 15.22 | -0.12 (-0.78%) | 3,772,500 |
3 Nov 2023 | USD | 14.69 | 15.51 | 14.59 | 15.34 | 15.34 | +0.91 (+6.31%) | 4,349,900 |
2 Nov 2023 | USD | 14.88 | 14.9 | 14.25 | 14.43 | 14.43 | -0.22 (-1.50%) | 3,262,500 |
1 Nov 2023 | USD | 14.69 | 14.8 | 14.34 | 14.65 | 14.65 | +0.04 (+0.27%) | 2,421,100 |
31 Oct 2023 | USD | 14.88 | 15.07 | 14.43 | 14.61 | 14.61 | -0.35 (-2.34%) | 3,397,100 |
30 Oct 2023 | USD | 15.35 | 15.4 | 14.86 | 14.96 | 14.96 | -0.16 (-1.06%) | 2,249,800 |
27 Oct 2023 | USD | 14.98 | 15.19 | 14.62 | 15.12 | 15.12 | +0.09 (+0.60%) | 2,943,200 |
26 Oct 2023 | USD | 14.98 | 15.11 | 14.67 | 15.03 | 15.03 | +0.05 (+0.33%) | 3,308,300 |
25 Oct 2023 | USD | 15.14 | 15.42 | 14.98 | 14.98 | 14.98 | -0.27 (-1.77%) | 2,034,000 |
24 Oct 2023 | USD | 14.99 | 15.36 | 14.89 | 15.25 | 15.25 | +0.06 (+0.39%) | 2,739,100 |
23 Oct 2023 | USD | 15.17 | 15.4 | 14.76 | 15.19 | 15.19 | -0.13 (-0.85%) | 2,607,600 |
20 Oct 2023 | USD | 15.26 | 15.97 | 15.26 | 15.32 | 15.32 | +0.08 (+0.52%) | 7,003,900 |
19 Oct 2023 | USD | 15.16 | 15.34 | 14.93 | 15.24 | 15.24 | +0.06 (+0.40%) | 4,049,600 |
18 Oct 2023 | USD | 15.44 | 15.86 | 15.12 | 15.18 | 15.18 | +0.05 (+0.33%) | 4,144,500 |